Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bannerman Energy Ltd (OP: BNNLF )

3.050 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 0.0350 0.0350 0.0314 0.0350 95,000 +0.01(+18.24%)
Sep 26, 2019 0.0296 0.0296 0.0296 0 +0.00(+5.71%)
Sep 25, 2019 0.0282 0.0282 0.0280 0.0280 145,000 +0.00(+0.00%)
Sep 24, 2019 0.0290 0.0290 0.0280 0.0280 43,000 -0.00(-5.08%)
Sep 23, 2019 0.0290 0.0295 0.0280 0.0295 65,000 +0.00(+1.72%)
Sep 20, 2019 0.0280 0.0290 0.0280 0.0290 286,000 +0.00(+5.45%)
Sep 19, 2019 0.0280 0.0280 0.0275 0.0275 31,572 +0.00(+1.85%)
Sep 18, 2019 0.0287 0.0287 0.0270 0.0270 353,428 -0.00(-5.26%)
Sep 17, 2019 0.0287 0.0287 0.0283 0.0285 133,500 -0.00(-1.72%)
Sep 16, 2019 0.0290 0.0290 0.0286 0.0290 143,500 +0.00(+0.00%)
Sep 13, 2019 0.0280 0.0290 0.0278 0.0290 266,800 +0.00(+3.57%)
Sep 12, 2019 0.0291 0.0291 0.0280 0.0280 275,000 -0.00(-1.75%)
Sep 11, 2019 0.0300 0.0330 0.0285 0.0285 85,000 -0.00(-0.35%)
Sep 10, 2019 0.0279 0.0290 0.0279 0.0286 125,436 -0.00(-1.38%)
Sep 09, 2019 0.0290 0.0290 0.0290 0.0290 30,000 +0.00(+0.00%)
Sep 06, 2019 0.0300 0.0300 0.0290 0.0290 56,000 -0.00(-7.94%)
Sep 05, 2019 0.0320 0.0320 0.0290 0.0315 154,996 +0.00(+9.38%)
Sep 04, 2019 0.0295 0.0295 0.0288 0.0288 170,000 -0.00(-1.71%)
Sep 03, 2019 0.0290 0.0293 0.0284 0.0293 376,011 +0.00(+1.03%)
Aug 30, 2019 0.0290 0.0293 0.0288 0.0290 442,500 +0.00(+3.57%)
Aug 29, 2019 0.0285 0.0286 0.0280 0.0280 223,394 -0.00(-3.45%)
Aug 28, 2019 0.0290 0.0290 0.0286 0.0290 170,852 +0.00(+0.69%)
Aug 27, 2019 0.0286 0.0290 0.0286 0.0288 42,000 +0.00(+0.70%)
Aug 26, 2019 0.0283 0.0290 0.0283 0.0286 45,291 +0.00(+0.35%)
Aug 23, 2019 0.0285 0.0285 0.0285 0.0285 10,000 +0.00(+1.42%)
Aug 22, 2019 0.0320 0.0346 0.0281 0.0281 377,780 +0.00(+0.00%)
Aug 21, 2019 0.0280 0.0291 0.0280 0.0281 46,000 -0.00(-3.10%)
Aug 20, 2019 0.0290 0.0290 0.0287 0.0290 358,100 -0.00(-11.85%)
Aug 16, 2019 0.0329 0.0329 0.0329 0 +0.00(+6.13%)
Aug 15, 2019 0.0305 0.0310 0.0305 0.0310 7,150 +0.00(+6.90%)
Aug 14, 2019 0.0290 0.0290 0.0290 0.0290 23,333 -0.00(-3.33%)
Aug 13, 2019 0.0290 0.0300 0.0280 0.0300 201,366 +0.00(+0.33%)
Aug 12, 2019 0.0299 0.0299 0.0299 0.0299 18,141 +0.00(+0.34%)
Aug 09, 2019 0.0300 0.0300 0.0298 0.0298 50,000 +0.00(+2.76%)
Aug 08, 2019 0.0290 0.0300 0.0280 0.0290 496,351 -0.00(-2.36%)
Aug 07, 2019 0.0337 0.0337 0.0290 0.0297 81,000 -0.00(-6.90%)
Aug 06, 2019 0.0327 0.0327 0.0290 0.0319 117,500 -0.00(-5.06%)
Aug 05, 2019 0.0336 0.0336 0.0336 0.0336 1,600 -0.00(-0.30%)
Aug 02, 2019 0.0290 0.0337 0.0290 0.0337 27,700 +0.00(+2.12%)
Jul 31, 2019 0.0330 0.0330 0.0330 0 +0.00(+0.30%)
Jul 30, 2019 0.0329 0.0329 0.0329 0.0329 25,000 +0.00(+1.54%)
Jul 29, 2019 0.0300 0.0350 0.0290 0.0324 41,232 +0.00(+11.72%)
Jul 26, 2019 0.0280 0.0301 0.0280 0.0290 91,900 -0.00(-3.33%)
Jul 25, 2019 0.0308 0.0310 0.0289 0.0300 417,700 -0.00(-11.24%)
Jul 24, 2019 0.0340 0.0340 0.0300 0.0338 53,961 -0.00(-0.59%)
Jul 23, 2019 0.0330 0.0340 0.0330 0.0340 257,411 -0.00(-2.58%)
Jul 22, 2019 0.0349 0.0349 0.0349 0.0349 6,300 +0.00(+2.65%)
Jul 19, 2019 0.0348 0.0356 0.0340 0.0340 44,000 -0.00(-0.58%)
Jul 18, 2019 0.0359 0.0359 0.0342 0.0342 14,000 -0.00(-4.47%)
Jul 17, 2019 0.0370 0.0370 0.0358 0.0358 104,005 -0.00(-7.73%)
Jul 16, 2019 0.0370 0.0388 0.0360 0.0388 331,010 +0.00(+4.86%)
Jul 15, 2019 0.0380 0.0390 0.0370 0.0370 383,622 -0.00(-2.63%)
Jul 12, 2019 0.0380 0.0390 0.0372 0.0380 1,227,600 -0.01(-12.84%)
Jul 11, 2019 0.0399 0.0436 0.0399 0.0436 63,000 +0.01(+14.74%)
Jul 10, 2019 0.0370 0.0380 0.0370 0.0380 150,158 +0.00(+2.70%)
Jul 09, 2019 0.0350 0.0390 0.0344 0.0370 692,924 -0.00(-7.27%)
Jul 08, 2019 0.0399 0.0399 0.0390 0.0399 149,975 +0.00(+10.83%)
Jul 05, 2019 0.0367 0.0367 0.0353 0.0360 277,000 +0.00(+1.98%)
Jul 03, 2019 0.0350 0.0353 0.0350 0.0353 65,000 +0.00(+2.62%)
Jul 02, 2019 0.0344 0.0344 0.0344 0.0344 3,000 +0.00(+4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.